Canada markets closed

Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.61000.0000 (0.00%)
At close: 09:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.61000.61000.61000.61000.6100-
Jun 29, 20220.61000.61000.61000.61000.610021,100
Jun 28, 20220.65000.65000.61000.61000.610014,000
Jun 27, 20220.56000.62000.54000.60000.600053,000
Jun 24, 20220.59000.59000.54000.54000.540094,600
Jun 23, 20220.53000.54000.53000.54000.540026,000
Jun 22, 20220.50000.50000.50000.50000.500027,200
Jun 21, 20220.50000.50000.50000.50000.500024,000
Jun 20, 20220.46000.49000.46000.49000.490020,700
Jun 17, 20220.46000.46000.46000.46000.4600-
Jun 16, 20220.50000.50000.46000.46000.460076,300
Jun 15, 20220.52000.52000.50000.50000.500024,500
Jun 14, 20220.53000.53000.52000.52000.520015,900
Jun 13, 20220.54000.54000.54000.54000.54006,000
Jun 10, 20220.54000.54000.54000.54000.540040,000
Jun 09, 20220.54000.54000.53000.53000.5300157,100
Jun 08, 20220.56000.56000.53000.53000.530096,500
Jun 07, 20220.53000.53000.53000.53000.530019,100
Jun 06, 20220.58000.58000.53000.53000.530011,500
Jun 03, 20220.52000.52000.52000.52000.5200-
Jun 02, 20220.55000.55000.52000.52000.520016,500
Jun 01, 20220.57000.57000.55000.55000.550021,000
May 31, 20220.55000.55000.55000.55000.5500117,000
May 30, 20220.53000.53000.53000.53000.530020,500
May 27, 20220.53000.54000.52000.52000.520029,300
May 26, 20220.53000.59000.53000.53000.53007,800
May 25, 20220.53000.53000.53000.53000.530042,700
May 24, 20220.60000.60000.50000.52000.5200157,100
May 20, 20220.60000.60000.60000.60000.6000-
May 19, 20220.60000.60000.60000.60000.600020,000
May 18, 20220.60000.60000.60000.60000.60001,600
May 17, 20220.60000.65000.60000.60000.600020,500
May 16, 20220.60000.60000.60000.60000.6000-
May 13, 20220.58000.60000.58000.60000.600010,000
May 12, 20220.54000.60000.54000.60000.600013,600
May 11, 20220.64000.64000.64000.64000.640015,300
May 10, 20220.68000.68000.49000.60000.6000117,600
May 09, 20220.79000.79000.75000.75000.750011,200
May 06, 20220.82000.82000.82000.82000.82001,300
May 05, 20220.80000.80000.77000.80000.800013,500
May 04, 20220.78000.78000.77000.78000.780017,000
May 03, 20220.79000.79000.77000.77000.770016,000
May 02, 20220.78000.78000.78000.78000.78006,000
Apr 29, 20220.77000.77000.77000.77000.7700800
Apr 28, 20220.80000.80000.77000.77000.770052,500
Apr 27, 20220.80000.80000.79000.80000.800036,500
Apr 26, 20220.80000.80000.80000.80000.800025,000
Apr 25, 20220.79000.80000.79000.80000.800024,100
Apr 22, 20220.80000.80000.78000.78000.780011,000
Apr 21, 20220.81000.81000.80000.80000.800030,600
Apr 20, 20220.83000.84000.80000.80000.800026,100
Apr 19, 20220.80000.84000.79000.80000.8000101,900
Apr 18, 20220.83000.83000.74000.78000.780029,100
Apr 14, 20220.82000.82000.81000.81000.810049,200
Apr 13, 20220.84000.84000.81000.81000.810026,100
Apr 12, 20220.83000.83000.83000.83000.830021,100
Apr 11, 20220.84000.84000.82000.82000.820014,800
Apr 08, 20220.81000.85000.81000.85000.850019,000
Apr 07, 20220.82000.83000.82000.83000.830033,900
Apr 06, 20220.84000.85000.81000.81000.810031,700
Apr 05, 20220.85000.85000.81000.81000.810040,500
Apr 04, 20220.85000.85000.82000.83000.830075,700
Apr 01, 20220.86000.86000.81000.81000.8100144,600
Mar 31, 20220.86000.86000.83000.84000.8400125,000
Mar 30, 20220.83000.87000.83000.85000.850047,700
Mar 29, 20220.80000.87000.80000.87000.870076,200
Mar 28, 20220.81000.81000.78000.78000.7800124,000
Mar 25, 20220.80000.80000.79000.79000.7900143,400
Mar 24, 20220.82000.82000.78000.80000.800096,400
Mar 23, 20220.80000.80000.78000.80000.8000103,000
Mar 22, 20220.82000.82000.79000.80000.800083,300
Mar 21, 20220.85000.86000.78000.80000.8000308,400
Mar 18, 20220.86000.88000.84000.86000.860060,800
Mar 17, 20220.87000.87000.85000.86000.860042,800
Mar 16, 20220.83000.88000.83000.87000.870040,300
Mar 15, 20220.83000.83000.80000.82000.820037,500
Mar 14, 20220.82000.82000.80000.82000.8200113,100
Mar 11, 20220.80000.80000.79000.79000.790015,000
Mar 10, 20220.80000.80000.78000.78000.780058,400
Mar 09, 20220.88000.95000.80000.80000.8000115,300
Mar 08, 20220.81000.88000.81000.85000.850054,300
Mar 07, 20220.81000.81000.78000.80000.8000118,900
Mar 04, 20220.82000.85000.78000.80000.8000232,900
Mar 03, 20220.84000.84000.82000.82000.8200225,400
Mar 02, 20220.85000.85000.81000.83000.8300107,700
Mar 01, 20220.82000.88000.80000.80000.800037,200
Feb 28, 20220.85000.86000.85000.86000.860022,000
Feb 25, 20220.84000.86000.83000.86000.860099,300
Feb 24, 20220.86000.88000.80000.82000.820068,800
Feb 23, 20220.87000.87000.85000.86000.86008,100
Feb 22, 20220.84000.88000.81000.83000.83009,900
Feb 18, 20220.85000.89000.82000.89000.890011,300
Feb 17, 20220.82000.90000.82000.85000.850063,800
Feb 16, 20220.90000.90000.81000.82000.8200210,900
Feb 15, 20220.90000.90000.88000.90000.900067,100
Feb 14, 20220.86000.87000.86000.87000.870047,700
Feb 11, 20220.90001.10000.84000.86000.8600642,800
Feb 10, 20220.91000.94000.90000.91000.9100152,700
Feb 09, 20220.86000.91000.84000.91000.9100129,200
Feb 08, 20220.85000.88000.81000.88000.880071,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...